TH / EN
Contact Career Home
Email This Print This 
Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)		 58.75 62.25 56.50 58.25 69,671,500
Previous 4 weeks
(27/03/2018 to 26/04/2018)		 59.00 59.50 54.75 58.25 108,907,400
Daily Historical Data
25/05/2018 57.00 57.75 56.50 57.75 4,982,500
24/05/2018 57.50 57.50 56.50 57.00 5,564,800
23/05/2018 58.00 58.50 57.50 58.00 3,068,800
22/05/2018 59.00 59.00 57.50 58.00 7,423,800
21/05/2018 58.00 59.50 58.00 59.25 6,245,000
18/05/2018 57.50 59.00 57.50 58.00 5,630,400
17/05/2018 57.75 58.00 57.50 57.75 2,706,600
16/05/2018 59.00 59.00 57.50 58.00 5,114,900
15/05/2018 59.50 59.75 58.75 59.00 3,692,200
14/05/2018 59.25 60.25 59.00 60.00 9,772,400
11/05/2018 57.25 58.50 57.00 58.25 9,116,900
10/05/2018 58.75 59.50 56.50 57.00 7,073,200
09/05/2018 59.75 59.75 58.75 59.00 2,768,200
08/05/2018 60.75 61.00 59.50 59.75 4,706,800
07/05/2018 61.00 61.75 60.50 61.00 4,645,000
04/05/2018 60.75 61.25 60.50 60.75 4,980,900
03/05/2018 60.00 62.25 60.00 61.50 15,673,900
02/05/2018 60.00 60.50 59.50 60.50 7,755,800
30/04/2018 58.50 60.25 58.25 59.75 10,512,800
27/04/2018 58.75 59.00 58.00 58.50 2,438,000
26/04/2018 58.50 58.75 58.00 58.25 1,296,500
25/04/2018 58.00 58.75 58.00 58.50 2,060,400
24/04/2018 59.00 59.25 58.00 58.25 1,923,500
23/04/2018 59.25 59.50 58.50 58.75 2,883,600
20/04/2018 58.50 59.25 58.25 59.00 9,109,800
19/04/2018 57.75 58.75 57.25 58.50 8,155,200
18/04/2018 56.25 58.00 56.25 57.50 10,543,400
17/04/2018 56.75 57.00 55.75 56.25 4,624,200
12/04/2018 56.00 57.00 56.00 56.25 3,328,000
11/04/2018 56.50 57.50 55.75 56.00 5,870,200
10/04/2018 56.25 57.25 56.25 56.75 5,884,000
09/04/2018 56.75 57.50 56.00 56.25 5,230,800
05/04/2018 55.75 57.25 55.25 56.75 5,083,600
04/04/2018 56.75 57.50 54.75 56.00 11,017,900
03/04/2018 56.50 58.00 56.50 56.75 7,237,700
02/04/2018 56.25 56.75 56.00 56.50 2,609,200
30/03/2018 57.00 57.25 55.75 57.00 5,500,300
29/03/2018 57.00 57.00 55.75 56.50 8,777,700
28/03/2018 58.25 58.25 57.00 57.00 3,737,000
27/03/2018 59.00 59.00 58.00 58.25 4,034,400
26/03/2018 57.25 59.00 57.25 58.50 9,088,600
23/03/2018 57.75 58.00 57.00 57.25 10,708,600
22/03/2018 58.25 59.00 58.25 58.25 8,305,000
21/03/2018 58.00 58.50 57.75 58.00 2,630,700
20/03/2018 58.00 59.25 57.50 58.00 8,555,200
19/03/2018 58.50 59.25 58.00 58.25 6,032,000
16/03/2018 60.00 60.00 58.00 58.50 15,892,700
15/03/2018 61.50 61.50 60.25 60.75 6,245,400
14/03/2018 61.25 62.00 61.00 61.50 5,998,600
13/03/2018 61.75 61.75 60.75 61.25 7,830,100
12/03/2018 60.50 61.75 60.25 61.75 18,679,200
09/03/2018 59.50 60.25 59.25 59.50 13,380,800
08/03/2018 58.25 59.75 57.75 59.25 12,221,400
07/03/2018 59.00 59.00 57.50 58.00 6,548,700
06/03/2018 59.00 59.75 58.50 59.00 8,085,400
05/03/2018 60.00 60.25 58.00 58.75 12,905,900
02/03/2018 59.25 60.25 58.75 59.75 13,796,300
28/02/2018 57.50 60.00 57.25 59.50 32,721,400
27/02/2018 57.25 57.25 56.25 56.25 4,955,400
26/02/2018 55.00 57.00 54.75 56.75 11,049,700
Remark : Volume from SET main board.